The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120C00045000 | 2021-12-16 3:28PM EST | 45.00 | 57.20 | 63.10 | 68.00 | 0.00 | - | 103 | 4 | 0.00% |
| PGR230120C00050000 | 2022-10-31 1:44PM EST | 50.00 | 79.00 | 81.00 | 82.50 | 0.00 | - | 3 | 3 | 115.04% |
| PGR230120C00055000 | 2022-02-07 1:52PM EST | 55.00 | 55.80 | 48.60 | 52.90 | 0.00 | - | 1 | 1 | 0.00% |
| PGR230120C00060000 | 2022-10-31 1:45PM EST | 60.00 | 69.10 | 70.90 | 72.50 | 0.00 | - | 2 | 3 | 90.63% |
| PGR230120C00065000 | 2021-12-17 12:28PM EST | 65.00 | 39.44 | 43.50 | 47.90 | 0.00 | - | 3 | 0 | 0.00% |
| PGR230120C00070000 | 2022-05-04 12:33PM EST | 70.00 | 45.30 | 48.70 | 52.40 | 0.00 | - | 1 | 13 | 0.00% |
| PGR230120C00075000 | 2022-03-30 10:49AM EST | 75.00 | 42.00 | 33.30 | 36.80 | 0.00 | - | 10 | 26 | 0.00% |
| PGR230120C00077500 | 2021-10-29 10:42AM EST | 77.50 | 19.80 | 19.40 | 21.70 | 0.00 | - | 1 | 6 | 0.00% |
| PGR230120C00080000 | 2022-08-18 9:01AM EST | 80.00 | 49.00 | 43.90 | 48.50 | 0.00 | - | 10 | 54 | 0.00% |
| PGR230120C00082500 | 2022-03-11 12:12PM EST | 82.50 | 27.20 | 36.60 | 41.00 | 0.00 | - | 3 | 33 | 0.00% |
| PGR230120C00085000 | 2022-10-14 9:01AM EST | 85.00 | 35.60 | 41.30 | 42.80 | 0.00 | - | 2 | 10 | 0.00% |
| PGR230120C00087500 | 2022-03-14 12:45PM EST | 87.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR230120C00090000 | 2022-11-08 10:35AM EST | 90.00 | 40.28 | 41.20 | 42.40 | 0.00 | - | 2 | 265 | 51.56% |
| PGR230120C00092500 | 2022-03-18 8:30AM EST | 92.50 | 22.60 | 23.00 | 25.30 | 0.00 | - | 2 | 81 | 0.00% |
| PGR230120C00095000 | 2022-05-19 8:49AM EST | 95.00 | 20.00 | 18.00 | 21.50 | 0.00 | - | 3 | 122 | 0.00% |
| PGR230120C00097500 | 2022-10-17 2:56PM EST | 97.50 | 24.10 | 29.60 | 31.50 | 0.00 | - | 5 | 55 | 0.00% |
| PGR230120C00100000 | 2022-10-20 12:07PM EST | 100.00 | 20.80 | 28.20 | 29.70 | 0.00 | - | 2 | 111 | 0.00% |
| PGR230120C00105000 | 2022-11-08 2:33PM EST | 105.00 | 24.30 | 26.50 | 27.70 | 0.00 | - | 1 | 303 | 47.63% |
| PGR230120C00110000 | 2022-11-11 1:50PM EST | 110.00 | 19.80 | 21.60 | 22.60 | 0.00 | - | 17 | 152 | 39.06% |
| PGR230120C00115000 | 2022-11-23 2:00PM EST | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PGR230120C00120000 | 2022-11-22 3:15PM EST | 120.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR230120C00125000 | 2022-11-25 9:31AM EST | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR230120C00130000 | 2022-11-23 10:38AM EST | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PGR230120C00135000 | 2022-11-25 9:31AM EST | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| PGR230120C00140000 | 2022-11-25 12:19PM EST | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PGR230120C00145000 | 2022-11-23 9:56AM EST | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR230120C00150000 | 2022-11-22 11:07AM EST | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR230120C00155000 | 2022-11-01 12:12PM EST | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 32.03% |
| PGR230120C00160000 | 2022-09-09 8:48AM EST | 160.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 36.43% |
| PGR230120C00170000 | 2022-08-19 8:45AM EST | 170.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 43.07% |
| PGR230120C00175000 | 2022-08-19 8:45AM EST | 175.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 45.12% |
| PGR230120C00180000 | 2022-08-19 8:45AM EST | 180.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 47.61% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120P00045000 | 2022-09-07 10:55AM EST | 45.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 282 | 123.83% |
| PGR230120P00050000 | 2022-11-07 2:15PM EST | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 50 | 116 | 189.01% |
| PGR230120P00055000 | 2022-11-11 10:05AM EST | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 172.56% |
| PGR230120P00060000 | 2022-11-07 11:25AM EST | 60.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 30 | 38 | 157.62% |
| PGR230120P00065000 | 2022-09-02 10:38AM EST | 65.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 37 | 98.63% |
| PGR230120P00070000 | 2022-11-10 9:32AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 259 | 69.14% |
| PGR230120P00075000 | 2022-11-11 10:16AM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 6 | 99 | 119.48% |
| PGR230120P00077500 | 2022-09-09 1:22PM EST | 77.50 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 106 | 85.55% |
| PGR230120P00080000 | 2022-10-13 12:18PM EST | 80.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 138 | 71.00% |
| PGR230120P00082500 | 2022-11-08 12:48PM EST | 82.50 | 0.34 | 0.00 | 1.90 | 0.00 | - | 1 | 140 | 81.05% |
| PGR230120P00085000 | 2022-11-09 10:02AM EST | 85.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 2 | 123 | 76.76% |
| PGR230120P00087500 | 2022-11-08 12:48PM EST | 87.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 340 | 92.94% |
| PGR230120P00090000 | 2022-11-14 3:51PM EST | 90.00 | 0.50 | 0.20 | 0.70 | -0.70 | -58.33% | 1 | 67 | 58.25% |
| PGR230120P00092500 | 2022-11-22 12:57PM EST | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PGR230120P00095000 | 2022-10-25 12:36PM EST | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 1,664 | 57.18% |
| PGR230120P00097500 | 2022-11-07 11:53AM EST | 97.50 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 227 | 74.40% |
| PGR230120P00100000 | 2022-11-25 9:30AM EST | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PGR230120P00105000 | 2022-11-07 10:51AM EST | 105.00 | 1.20 | 0.30 | 4.80 | 0.00 | - | 12 | 990 | 61.79% |
| PGR230120P00110000 | 2022-11-22 3:49PM EST | 110.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PGR230120P00115000 | 2022-11-23 3:01PM EST | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR230120P00120000 | 2022-11-25 10:30AM EST | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PGR230120P00125000 | 2022-11-22 3:36PM EST | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PGR230120P00130000 | 2022-11-23 2:31PM EST | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| PGR230120P00135000 | 2022-11-22 3:45PM EST | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR230120P00140000 | 2022-07-07 9:56AM EST | 140.00 | 20.85 | 22.10 | 25.50 | 0.00 | - | 4 | 1 | 93.13% |
| PGR230120P00145000 | 2021-11-10 6:47AM EST | 145.00 | 49.96 | 50.50 | 54.70 | 0.00 | - | - | - | 221.45% |
| PGR230120P00150000 | 2022-04-18 9:05AM EST | 150.00 | 41.00 | 36.90 | 40.80 | 0.00 | - | - | 0 | 134.52% |
© 2022 Yahoo. All rights reserved.
